Skip to main content
logo
Aristotle International Equity I (ARIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.68
-0.10 (-0.73%)
At close: Sep 18, 2026

ARIFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 18, 202613.6813.6813.6813.6813.68-0.73%
Sep 17, 202613.7813.7813.7813.7813.780.73%
Sep 16, 202613.6813.6813.6813.6813.68-0.51%
Sep 15, 202613.7513.7513.7513.7513.75-0.72%
Sep 14, 202613.8513.8513.8513.8513.850.29%
Sep 11, 202613.8113.8113.8113.8113.81-0.22%
Sep 10, 202613.8413.8413.8413.8413.84-0.93%
Sep 9, 202613.9713.9713.9713.9713.97-0.78%
Sep 8, 202614.0814.0814.0814.0814.08-0.49%
Sep 4, 202614.1514.1514.1514.1514.15-0.21%
Sep 3, 202614.1814.1814.1814.1814.180.93%
Sep 2, 202614.0514.0514.0514.0514.05-0.50%
Sep 1, 202614.1214.1214.1214.1214.12-1.05%
Aug 31, 202614.2714.2714.2714.2714.270.21%
Aug 28, 202614.2414.2414.2414.2414.24-0.42%
Aug 27, 202614.3014.3014.3014.3014.30-0.63%
Aug 26, 202614.3914.3914.3914.3914.39-0.07%
Aug 25, 202614.4014.4014.4014.4014.400.28%
Aug 24, 202614.3614.3614.3614.3614.36-0.21%
Aug 21, 202614.3914.3914.3914.3914.390.63%
Aug 20, 202614.3014.3014.3014.3014.300.63%
Aug 19, 202614.2114.2114.2114.2114.21-
Aug 18, 202614.2114.2114.2114.2114.21-0.70%
Aug 17, 202614.3114.3114.3114.3114.31-0.76%
Aug 14, 202614.4214.4214.4214.4214.420.42%
Aug 13, 202614.3614.3614.3614.3614.36-
Aug 12, 202614.3614.3614.3614.3614.36-0.42%
Aug 11, 202614.4214.4214.4214.4214.420.07%
Aug 10, 202614.4114.4114.4114.4114.41-0.28%
Aug 7, 202614.4514.4514.4514.4514.451.05%
Aug 6, 202614.3014.3014.3014.3014.30-0.07%
Aug 5, 202614.3114.3114.3114.3114.310.70%
Aug 4, 202614.2114.2114.2114.2114.210.78%
Aug 3, 202614.1014.1014.1014.1014.100.21%
Jul 31, 202614.0714.0714.0714.0714.07-0.85%
Jul 30, 202614.1914.1914.1914.1914.191.07%
Jul 29, 202614.0414.0414.0414.0414.040.50%
Jul 28, 202613.9713.9713.9713.9713.970.79%
Jul 27, 202613.8613.8613.8613.8613.861.39%
Jul 24, 202613.6713.6713.6713.6713.670.15%
Jul 23, 202613.6513.6513.6513.6513.65-0.66%
Jul 22, 202613.7413.7413.7413.7413.740.15%
Jul 21, 202613.7213.7213.7213.7213.72-
Jul 20, 202613.7213.7213.7213.7213.72-0.58%
Jul 17, 202613.8013.8013.8013.8013.80-0.22%
Jul 16, 202613.8313.8313.8313.8313.83-0.36%
Jul 15, 202613.8813.8813.8813.8813.881.09%
Jul 14, 202613.7313.7313.7313.7313.730.22%
Jul 13, 202613.7013.7013.7013.7013.70-1.23%
Jul 10, 202613.8713.8713.8713.8713.870.43%